Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2024 | USD | 77.63 | 77.63 | 76.02 | 76.31 | 76.31 | -0.93 (-1.20%) | 2,636,922 |
22 May 2024 | USD | 77.82 | 78.04 | 77.0136 | 77.24 | 77.24 | -0.87 (-1.11%) | 3,073,467 |
21 May 2024 | USD | 77.81 | 78.46 | 77.59 | 78.11 | 78.11 | +0.39 (+0.50%) | 2,852,753 |
20 May 2024 | USD | 78.5 | 78.73 | 77.52 | 77.72 | 77.72 | -0.64 (-0.82%) | 3,280,735 |
17 May 2024 | USD | 78 | 78.56 | 77.78 | 78.36 | 78.36 | +0.8 (+1.03%) | 4,670,413 |
16 May 2024 | USD | 77.4 | 78.145 | 77.36 | 77.56 | 77.56 | +0.08 (+0.10%) | 5,431,573 |
15 May 2024 | USD | 76.84 | 77.63 | 76.72 | 77.48 | 77.48 | +1.09 (+1.43%) | 5,662,479 |
14 May 2024 | USD | 76.01 | 76.68 | 75.385 | 76.39 | 76.39 | +0.64 (+0.84%) | 3,888,352 |
13 May 2024 | USD | 74.97 | 76.17 | 74.9 | 75.75 | 75.75 | +1.11 (+1.49%) | 5,643,759 |
10 May 2024 | USD | 73.99 | 74.73 | 73.63 | 74.64 | 74.64 | +0.93 (+1.26%) | 3,954,875 |
9 May 2024 | USD | 74.32 | 74.3647 | 73.37 | 73.71 | 73.71 | -0.34 (-0.46%) | 3,933,052 |
8 May 2024 | USD | 74.6 | 75.1 | 72.67 | 74.05 | 74.05 | -0.26 (-0.35%) | 5,420,473 |
7 May 2024 | USD | 73 | 75.71 | 72.635 | 74.31 | 74.31 | +3.86 (+5.48%) | 9,594,935 |
6 May 2024 | USD | 71.16 | 71.4 | 70.38 | 70.45 | 70.45 | -0.27 (-0.38%) | 5,204,283 |
3 May 2024 | USD | 69.99 | 70.765 | 69.67 | 70.72 | 70.72 | +1.29 (+1.86%) | 3,571,205 |
2 May 2024 | USD | 68.1 | 69.45 | 67.48 | 69.43 | 69.43 | +2.23 (+3.32%) | 3,956,061 |
1 May 2024 | USD | 67.95 | 68.21 | 66.715 | 67.2 | 67.2 | -0.72 (-1.06%) | 4,538,961 |
30 Apr 2024 | USD | 69 | 69.42 | 67.86 | 67.92 | 67.92 | -1.52 (-2.19%) | 4,536,726 |
29 Apr 2024 | USD | 69.78 | 70.52 | 69.21 | 69.44 | 69.44 | -0.16 (-0.23%) | 3,458,922 |
26 Apr 2024 | USD | 70.14 | 71.1 | 69.47 | 69.6 | 69.6 | -0.87 (-1.23%) | 3,761,667 |
25 Apr 2024 | USD | 70.23 | 71.12 | 69.93 | 70.47 | 70.47 | -0.34 (-0.48%) | 3,986,834 |
24 Apr 2024 | USD | 71.38 | 71.79 | 70.78 | 70.81 | 70.81 | -1.09 (-1.52%) | 4,249,254 |
23 Apr 2024 | USD | 71.52 | 72.21 | 71.445 | 71.9 | 71.9 | +0.6 (+0.84%) | 4,256,413 |
22 Apr 2024 | USD | 71.22 | 71.93 | 70.355 | 71.3 | 71.3 | +0.57 (+0.81%) | 3,397,154 |
19 Apr 2024 | USD | 70.37 | 71.665 | 70.34 | 70.73 | 70.73 | +0.73 (+1.04%) | 5,607,672 |
18 Apr 2024 | USD | 70.93 | 70.98 | 69.88 | 70 | 70 | -0.35 (-0.50%) | 3,617,170 |
17 Apr 2024 | USD | 71.01 | 71.205 | 70.1 | 70.35 | 70.35 | -0.35 (-0.50%) | 2,950,684 |
16 Apr 2024 | USD | 70.86 | 71.43 | 70.5 | 70.7 | 70.7 | -0.02 (-0.03%) | 3,149,879 |
15 Apr 2024 | USD | 72.37 | 72.44 | 70.22 | 70.72 | 70.72 | -0.23 (-0.32%) | 2,316,248 |
12 Apr 2024 | USD | 71.6 | 71.83 | 70.6705 | 70.95 | 70.95 | -1.21 (-1.68%) | 2,873,303 |